Markets - Grains
Underlying Price: 4.7350
Expiration Date: 06/21/24
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.033252 | ... | ... | 1.3625 | -0.0275 | 1.3350 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009457 |
| -0.032019 | ... | ... | 1.3125 | -0.0275 | 1.2850 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009395 |
| -0.030785 | ... | ... | 1.2625 | -0.0275 | 1.2350 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009331 |
| -0.029548 | ... | ... | 1.2125 | -0.0275 | 1.1850 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009263 |
| -0.028311 | ... | ... | 1.1625 | -0.0275 | 1.1350 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009193 |
| -0.027072 | ... | ... | 1.1125 | -0.0275 | 1.0850 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009121 |
| -0.025832 | ... | ... | 1.0625 | -0.0275 | 1.0350 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.009044 |
| -0.02459 | ... | ... | 1.0125 | -0.0275 | 0.9850 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.008964 |
| -0.023348 | ... | ... | 0.9625 | -0.0275 | 0.9350 | 3800 | 0.0025 | 0 | 0.0025 | ... | ... | -0.015544 |
| -0.022104 | ... | ... | 0.9125 | -0.0275 | 0.8850 | 3850 | 0.0025 | 0 | 0.0025 | ... | ... | -0.015374 |
| -0.02543 | ... | ... | 0.8625 | -0.0263 | 0.8363 | 3900 | 0.0038 | 0 | 0.0038 | ... | ... | -0.020928 |
| -0.024179 | ... | ... | 0.8138 | -0.0275 | 0.7863 | 3950 | 0.0050 | 0.0013 | 0.0038 | ... | ... | -0.025826 |
| -0.027259 | ... | ... | 0.7650 | -0.0275 | 0.7375 | 4000 | 0.0063 | 0.0013 | 0.0050 | ... | ... | -0.030191 |
| -0.0301 | ... | ... | 0.7163 | -0.0275 | 0.6888 | 4050 | 0.0075 | 0.0013 | 0.0063 | ... | ... | -0.034091 |
| -0.036464 | ... | ... | 0.6675 | -0.0263 | 0.6413 | 4100 | 0.0088 | 0 | 0.0088 | ... | ... | -0.037559 |
| -0.042098 | ... | ... | 0.6200 | -0.0263 | 0.5938 | 4150 | 0.0113 | 0 | 0.0113 | ... | ... | -0.044293 |
| -0.047039 | ... | ... | 0.5738 | -0.0275 | 0.5463 | 4200 | 0.0150 | 0.0013 | 0.0138 | ... | ... | -0.053299 |
| -0.05704 | ... | ... | 0.5275 | -0.0263 | 0.5013 | 4250 | 0.0188 | 0 | 0.0188 | ... | ... | -0.060802 |
| -0.067832 | ... | ... | 0.4838 | -0.0263 | 0.4575 | 4300 | 0.0250 | 0.0013 | 0.0238 | ... | ... | -0.072067 |
| -0.08091 | ... | ... | 0.4413 | -0.0250 | 0.4163 | 4350 | 0.0325 | 0.0013 | 0.0313 | ... | ... | -0.083205 |
| -0.093011 | ... | ... | 0.4000 | -0.0238 | 0.3763 | 4400 | 0.0438 | 0.0038 | 0.0400 | ... | ... | -0.097506 |
| -0.10543 | ... | ... | 0.3625 | -0.0238 | 0.3388 | 4450 | 0.0563 | 0.0050 | 0.0513 | ... | ... | -0.109778 |
| -0.118749 | ... | ... | 0.3263 | -0.0213 | 0.3050 | 4500 | 0.0713 | 0.0050 | 0.0663 | 0.0713 | 0.0663 | -0.121356 |
| -0.129251 | ... | ... | 0.2938 | -0.0213 | 0.2725 | 4550 | 0.0888 | 0.0063 | 0.0825 | ... | ... | -0.131642 |
| -0.138157 | 0.2400 | 0.2400 | 0.2625 | -0.0200 | 0.2425 | 4600 | 0.1088 | 0.0075 | 0.1013 | 0.1088 | 0.0988 | -0.140243 |
| -0.145211 | 0.2263 | 0.2263 | 0.2350 | -0.0200 | 0.2150 | 4650 | 0.1300 | 0.0075 | 0.1225 | ... | ... | -0.145801 |
| -0.150313 | ... | ... | 0.2088 | -0.0188 | 0.1900 | 4700 | 0.1550 | 0.0088 | 0.1463 | 0.1500 | 0.1425 | -0.150564 |
| -0.152402 | 0.1813 | 0.1813 | 0.1850 | -0.0188 | 0.1663 | 4750 | 0.1813 | 0.0075 | 0.1738 | ... | ... | -0.152294 |
| -0.153819 | 0.1463 | 0.1463 | 0.1638 | -0.0175 | 0.1463 | 4800 | 0.2113 | 0.0100 | 0.2013 | 0.2125 | 0.1963 | -0.153359 |
| -0.153756 | ... | ... | 0.1450 | -0.0163 | 0.1288 | 4850 | 0.2425 | 0.0113 | 0.2313 | ... | ... | -0.151811 |
| -0.151393 | 0.1175 | 0.1175 | 0.1275 | -0.0150 | 0.1125 | 4900 | 0.2763 | 0.0125 | 0.2638 | ... | ... | -0.149114 |
| -0.148319 | ... | ... | 0.1125 | -0.0138 | 0.0988 | 4950 | 0.3125 | 0.0138 | 0.2988 | ... | ... | -0.145758 |
| -0.143687 | 0.0950 | 0.0950 | 0.0988 | -0.0125 | 0.0863 | 5000 | 0.3500 | 0.0163 | 0.3338 | ... | ... | -0.140914 |
| -0.139388 | ... | ... | 0.0863 | -0.0100 | 0.0763 | 5050 | 0.3888 | 0.0175 | 0.3713 | ... | ... | -0.13493 |
| -0.134486 | 0.0725 | 0.0725 | 0.0750 | -0.0075 | 0.0675 | 5100 | 0.4300 | 0.0188 | 0.4113 | ... | ... | -0.129858 |
| -0.127556 | ... | ... | 0.0663 | -0.0075 | 0.0588 | 5150 | 0.4713 | 0.0200 | 0.4513 | ... | ... | -0.122854 |
| -0.12255 | ... | ... | 0.0575 | -0.0050 | 0.0525 | 5200 | 0.5150 | 0.0225 | 0.4925 | ... | ... | -0.117863 |
| -0.116086 | ... | ... | 0.0513 | -0.0050 | 0.0463 | 5250 | 0.5588 | 0.0225 | 0.5363 | ... | ... | -0.111525 |
| -0.110455 | ... | ... | 0.0450 | -0.0038 | 0.0413 | 5300 | 0.6025 | 0.0225 | 0.5800 | ... | ... | -0.103833 |
| -0.103658 | ... | ... | 0.0400 | -0.0038 | 0.0363 | 5350 | 0.6488 | 0.0238 | 0.6250 | ... | ... | -0.099666 |
| -0.098325 | ... | ... | 0.0363 | -0.0038 | 0.0325 | 5400 | 0.6938 | 0.0238 | 0.6700 | ... | ... | -0.092169 |
| -0.092129 | ... | ... | 0.0325 | -0.0038 | 0.0288 | 5450 | 0.7400 | 0.0238 | 0.7163 | ... | ... | -0.086375 |
| -0.088057 | ... | ... | 0.0288 | -0.0025 | 0.0263 | 5500 | 0.7875 | 0.0250 | 0.7625 | ... | ... | -0.082763 |
| -0.083442 | ... | ... | 0.0263 | -0.0025 | 0.0238 | 5550 | 0.8338 | 0.0238 | 0.8100 | ... | ... | -0.075649 |
| -0.078276 | ... | ... | 0.0238 | -0.0025 | 0.0213 | 5600 | 0.8813 | 0.0250 | 0.8563 | ... | ... | -0.071029 |
| -0.072542 | ... | ... | 0.0213 | -0.0025 | 0.0188 | 5650 | 0.9300 | 0.0250 | 0.9050 | ... | ... | -0.069353 |
| -0.069934 | ... | ... | 0.0200 | -0.0025 | 0.0175 | 5700 | 0.9775 | 0.0250 | 0.9525 | ... | ... | -0.064031 |
| -0.063213 | ... | ... | 0.0175 | -0.0025 | 0.0150 | 5750 | 1.0263 | 0.0263 | 1 | ... | ... | -0.061927 |
| -0.059961 | ... | ... | 0.0163 | -0.0025 | 0.0138 | 5800 | 1.0738 | 0.0250 | 1.0488 | ... | ... | -0.055905 |
| -0.056455 | ... | ... | 0.0150 | -0.0025 | 0.0125 | 5850 | 1.1225 | 0.0250 | 1.0975 | ... | ... | -0.05339 |
| -0.052688 | ... | ... | 0.0138 | -0.0025 | 0.0113 | 5900 | 1.1713 | 0.0250 | 1.1463 | ... | ... | -0.050729 |
| -0.053218 | ... | ... | 0.0125 | -0.0013 | 0.0113 | 5950 | 1.2213 | 0.0263 | 1.1950 | ... | ... | -0.05203 |
| -0.049109 | ... | ... | 0.0113 | -0.0013 | 0.0100 | 6000 | 1.2700 | 0.0263 | 1.2438 | ... | ... | -0.049205 |
| -0.044717 | ... | ... | 0.0100 | -0.0013 | 0.0088 | 6050 | 1.3188 | 0.0263 | 1.2925 | ... | ... | -0.046243 |
| -0.045095 | ... | ... | 0.0100 | -0.0013 | 0.0088 | 6100 | 1.3688 | 0.0275 | 1.3413 | ... | ... | -0.047503 |
| -0.045461 | ... | ... | 0.0088 | 0 | 0.0088 | 6150 | 1.4175 | 0.0263 | 1.3913 | ... | ... | -0.044396 |
| -0.040644 | ... | ... | 0.0088 | -0.0013 | 0.0075 | 6200 | 1.4675 | 0.0275 | 1.4400 | ... | ... | -0.045644 |
| -0.040942 | ... | ... | 0.0075 | 0 | 0.0075 | 6250 | 1.5175 | 0.0275 | 1.4900 | ... | ... | -0.046891 |
| -0.04123 | ... | ... | 0.0075 | 0 | 0.0075 | 6300 | 1.5663 | 0.0263 | 1.5400 | ... | ... | -0.04364 |
| -0.035975 | ... | ... | 0.0063 | 0 | 0.0063 | 6350 | 1.6163 | 0.0275 | 1.5888 | ... | ... | -0.04488 |
| -0.036204 | ... | ... | 0.0063 | 0 | 0.0063 | 6400 | 1.6663 | 0.0275 | 1.6388 | ... | ... | -0.04612 |
| -0.036427 | ... | ... | 0.0063 | 0 | 0.0063 | 6450 | 1.7163 | 0.0275 | 1.6888 | ... | ... | -0.047359 |
| -0.030698 | ... | ... | 0.0050 | 0 | 0.0050 | 6500 | 1.7663 | 0.0275 | 1.7388 | ... | ... | -0.048597 |
| -0.03087 | ... | ... | 0.0050 | 0 | 0.0050 | 6550 | 1.8150 | 0.0275 | 1.7875 | ... | ... | -0.045216 |
| -0.031037 | ... | ... | 0.0050 | 0 | 0.0050 | 6600 | 1.8650 | 0.0275 | 1.8375 | ... | ... | -0.046453 |
| -0.0312 | ... | ... | 0.0050 | 0 | 0.0050 | 6650 | 1.9150 | 0.0275 | 1.8875 | ... | ... | -0.047688 |
| -0.024887 | ... | ... | 0.0038 | 0 | 0.0038 | 6700 | 1.9650 | 0.0275 | 1.9375 | ... | ... | -0.048923 |
| -0.025005 | ... | ... | 0.0038 | 0 | 0.0038 | 6750 | 2.0150 | 0.0275 | 1.9875 | ... | ... | -0.050157 |
| -0.025121 | ... | ... | 0.0038 | 0 | 0.0038 | 6800 | 2.0650 | 0.0275 | 2.0375 | ... | ... | -0.05139 |
| -0.025234 | ... | ... | 0.0038 | 0 | 0.0038 | 6850 | 2.1150 | 0.0275 | 2.0875 | ... | ... | -0.052623 |
| -0.025345 | ... | ... | 0.0038 | 0 | 0.0038 | 6900 | 2.1650 | 0.0275 | 2.1375 | ... | ... | -0.053855 |
| -0.025452 | ... | ... | 0.0038 | 0 | 0.0038 | 6950 | 2.2150 | 0.0275 | 2.1875 | ... | ... | -0.055087 |
| -0.025557 | ... | ... | 0.0038 | 0 | 0.0038 | 7000 | 2.2650 | 0.0275 | 2.2375 | ... | ... | -0.056317 |
| -0.01843 | ... | ... | 0.0025 | 0 | 0.0025 | 7050 | 2.3150 | 0.0275 | 2.2875 | ... | ... | -0.057547 |
| -0.018499 | ... | ... | 0.0025 | 0 | 0.0025 | 7100 | 2.3650 | 0.0275 | 2.3375 | ... | ... | -0.058776 |
| -0.018566 | ... | ... | 0.0025 | 0 | 0.0025 | 7150 | 2.4150 | 0.0275 | 2.3875 | ... | ... | -0.060005 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.